股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
超图软件( 300036.SZ 深证)
板块 :计算机应用服务   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-123362.0707.478%2
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-05-2115.1015.4814.9515.271.46%0.18%0.82%7,086,600108,016,000115%15.241.70%15.120.03%15.170.07%15.150.58%-0.91%
2019-05-2014.7615.1214.7615.052.24%0.42%-0.05%4,409,30066,083,00072%14.99-0.63%15.12-0.47%15.16-0.45%15.060.30%-1.13%
2019-05-1715.3215.5214.6014.72-3.48%-2.40%-1.95%5,968,80090,022,00090%15.08-1.28%15.19-0.37%15.23-0.33%15.01-0.53%-1.40%
2019-05-1615.2515.4915.0415.250.36%-0.18%1.04%4,900,10074,864,00073%15.280.77%15.25-0.18%15.280.30%15.09-0.75%-1.46%
除权分界线,2019年05月16日,10股派0.750元(以下数据已经复权)
2019-05-1515.2015.2815.0515.201.00%0.22%-0.08%4,484,10068,323,00063%15.160.11%15.27-0.09%15.230.69%15.21-0.98%-1.50%
2019-05-1415.0415.3414.9315.05-0.92%-0.66%-2.03%4,552,70069,294,00062%15.15-0.96%15.290.34%15.130.92%15.36-1.51%-1.45%
2019-05-1315.2515.4915.1115.19-2.38%-0.70%-2.62%4,419,80067,921,00055%15.290.55%15.241.10%14.990.68%15.59-1.65%-1.36%
2019-05-1015.0715.6414.5815.564.22%2.28%-1.89%12,152,800185,736,000137%15.211.40%15.072.36%14.89-0.33%15.85-1.43%-1.24%
2019-05-0914.8015.1814.4314.931.91%-0.49%-7.21%7,172,600108,110,00083%15.002.84%14.720.71%14.94-1.62%16.08-1.53%-1.22%
2019-05-0813.9314.8913.8914.652.31%0.42%-10.33%6,345,60093,019,00069%14.581.98%14.62-2.36%15.18-2.45%16.33-1.57%-1.30%
2019-05-0714.3514.5913.9714.320.70%0.10%-13.73%6,076,70087,359,00064%14.30-2.48%14.97-3.48%15.57-3.39%16.59-1.65%-1.43%
2019-05-0615.2615.2614.1214.22-9.31%-3.06%-15.75%10,214,300150,549,000106%14.66-7.07%15.51-4.77%16.11-4.06%16.87-2.44%-1.28%
2019-04-3015.9416.1615.2415.68-1.26%-0.66%-9.36%6,814,400108,036,00074%15.78-2.14%16.29-2.71%16.79-1.43%17.29-1.10%-1.05%
2019-04-2916.7316.8015.8015.88-5.08%-1.54%-9.21%8,090,000131,051,00083%16.12-3.79%16.74-2.62%17.04-1.61%17.49-1.19%-0.94%
2019-04-2616.5816.9716.5816.730.30%-0.20%-5.49%6,778,100114,104,00068%16.76-1.65%17.19-0.71%17.32-0.93%17.70-0.46%-0.79%
2019-04-2517.3317.4916.6616.68-4.63%-2.14%-6.20%10,151,200173,740,000102%17.04-2.11%17.32-1.11%17.48-0.91%17.78-0.54%-0.72%
2019-04-2417.1817.7517.0117.491.86%0.45%-2.18%11,187,900195,592,000112%17.410.83%17.51-0.71%17.64-1.03%17.88-0.49%-0.65%
2019-04-2317.5717.5917.0317.17-2.22%-0.57%-4.44%7,886,200136,732,00069%17.26-2.18%17.64-1.02%17.82-0.58%17.96-1.23%-0.62%
2019-04-2217.7317.9217.4317.56-1.90%-0.53%-3.48%7,902,800140,060,00062%17.65-0.87%17.82-1.04%17.92-0.61%18.19-2.30%-0.48%
2019-04-1917.6018.0117.5717.901.30%0.52%-3.87%6,982,100124,816,00042%17.800.07%18.010.10%18.03-0.03%18.62-2.92%-0.16%
2019-04-1818.0818.0817.6417.67-1.89%-0.70%-7.87%7,771,700138,838,00034%17.79-1.87%17.99-0.64%18.04-0.08%19.17-0.12%0.41%
2019-04-1718.1818.3817.9818.01-1.32%-0.68%-6.21%10,076,400183,432,00042%18.131.77%18.100.41%18.050.03%19.20-0.13%0.46%
2019-04-1617.4818.2617.1318.253.17%2.42%-5.08%12,397,600221,786,00048%17.81-1.89%18.03-0.22%18.05-1.59%19.22-0.01%0.50%
2019-04-1518.2518.4817.6317.69-1.17%-2.60%-8.00%12,495,500227,824,00048%18.161.69%18.070.16%18.34-2.88%19.220.25%0.52%
2019-04-1217.7918.1117.6817.900.90%0.22%-6.68%8,104,100145,308,00031%17.86-0.36%18.04-2.06%18.88-3.34%19.180.31%0.47%
2019-04-1118.1618.2617.7017.74-1.61%-1.03%-7.22%12,654,400227,706,00047%17.92-0.59%18.42-3.56%19.53-0.23%19.120.12%0.42%
2019-04-1018.3818.4117.6718.03-4.45%-0.01%-5.59%23,127,000418,631,00088%18.03-4.74%19.10-4.30%19.58-0.62%19.09-0.22%0.31%
2019-04-0918.9019.4018.5218.871.29%-0.30%-1.41%21,941,900416,828,00090%18.92-3.51%19.96-0.02%19.700.30%19.140.23%0.20%
2019-04-0820.1320.3218.6318.63-8.50%-5.02%-2.45%42,850,600843,516,000187%19.61-3.99%19.960.53%19.641.18%19.090.89%0.14%
2019-04-0419.1820.7918.8920.360.00%-0.34%7.56%59,901,4001,227,892,000302%20.428.34%19.855.68%19.415.74%18.922.78%-0.02%